Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 60.37 | 61.19 | 59.89 | 60.54 | 343,456 | -0.13(-0.22%) |
Sep 27, 2012 | 59.80 | 60.77 | 58.48 | 60.67 | 704,096 | +0.29(+0.48%) |
Sep 26, 2012 | 60.73 | 61.12 | 59.97 | 60.38 | 490,419 | -0.16(-0.27%) |
Sep 25, 2012 | 62.91 | 63.14 | 60.52 | 60.55 | 359,777 | -1.98(-3.17%) |
Sep 24, 2012 | 62.52 | 62.90 | 62.29 | 62.52 | 252,686 | -0.50(-0.79%) |
Sep 21, 2012 | 63.34 | 63.71 | 62.67 | 63.02 | 472,897 | -0.08(-0.12%) |
Sep 20, 2012 | 62.90 | 63.41 | 62.45 | 63.10 | 190,678 | -0.26(-0.41%) |
Sep 19, 2012 | 63.67 | 63.90 | 62.83 | 63.36 | 339,354 | +0.00(+0.00%) |
Sep 18, 2012 | 64.31 | 64.41 | 63.16 | 63.36 | 383,993 | -1.16(-1.79%) |
Sep 17, 2012 | 65.22 | 65.22 | 64.34 | 64.51 | 184,581 | -0.97(-1.48%) |
Sep 14, 2012 | 65.03 | 65.75 | 64.55 | 65.48 | 402,326 | +0.44(+0.68%) |
Sep 13, 2012 | 64.92 | 65.38 | 63.36 | 65.04 | 421,768 | -0.10(-0.15%) |
Sep 12, 2012 | 65.90 | 66.42 | 64.94 | 65.14 | 250,698 | -0.55(-0.83%) |
Sep 11, 2012 | 65.59 | 66.31 | 65.24 | 65.68 | 363,389 | +0.18(+0.28%) |
Sep 10, 2012 | 65.64 | 66.18 | 65.33 | 65.50 | 208,943 | -0.45(-0.68%) |
Sep 07, 2012 | 65.51 | 66.43 | 65.25 | 65.95 | 487,081 | +0.76(+1.16%) |
Sep 06, 2012 | 62.69 | 65.22 | 62.60 | 65.19 | 418,266 | +2.84(+4.56%) |
Sep 05, 2012 | 62.17 | 62.75 | 61.94 | 62.35 | 218,166 | -0.25(-0.40%) |
Sep 04, 2012 | 61.31 | 62.91 | 60.59 | 62.60 | 277,313 | +1.23(+2.01%) |
Aug 31, 2012 | 60.55 | 61.66 | 59.94 | 61.37 | 160,517 | +1.34(+2.23%) |
Aug 30, 2012 | 60.94 | 61.02 | 59.47 | 60.03 | 255,390 | -1.49(-2.43%) |
Aug 29, 2012 | 61.27 | 62.27 | 60.88 | 61.52 | 361,199 | +0.38(+0.63%) |
Aug 27, 2012 | 61.52 | 62.30 | 60.74 | 61.14 | 172,352 | -0.02(-0.03%) |
Aug 24, 2012 | 60.56 | 61.46 | 59.85 | 61.16 | 163,632 | +0.28(+0.46%) |
Aug 23, 2012 | 61.34 | 61.51 | 60.63 | 60.88 | 131,124 | -0.45(-0.73%) |
Aug 22, 2012 | 62.05 | 62.28 | 60.94 | 61.33 | 125,339 | -0.82(-1.32%) |
Aug 21, 2012 | 62.27 | 63.76 | 61.94 | 62.15 | 209,280 | +0.34(+0.56%) |
Aug 20, 2012 | 61.83 | 62.12 | 61.07 | 61.81 | 107,564 | -0.26(-0.42%) |
Aug 17, 2012 | 61.70 | 62.48 | 61.23 | 62.07 | 225,980 | +0.28(+0.45%) |
Aug 16, 2012 | 60.64 | 61.93 | 59.66 | 61.79 | 192,424 | +0.89(+1.46%) |
Aug 15, 2012 | 60.09 | 61.23 | 60.08 | 60.90 | 162,666 | +0.64(+1.06%) |
Aug 14, 2012 | 60.90 | 61.16 | 59.96 | 60.26 | 137,111 | -0.18(-0.30%) |
Aug 13, 2012 | 60.35 | 60.74 | 59.67 | 60.44 | 148,968 | -0.15(-0.25%) |
Aug 10, 2012 | 59.74 | 60.67 | 59.28 | 60.59 | 213,178 | +0.54(+0.89%) |
Aug 09, 2012 | 59.54 | 60.59 | 59.20 | 60.06 | 240,448 | +0.29(+0.48%) |
Aug 08, 2012 | 58.60 | 60.10 | 58.60 | 59.77 | 378,402 | +0.69(+1.17%) |
Aug 07, 2012 | 58.57 | 59.73 | 58.55 | 59.08 | 308,835 | +0.92(+1.58%) |
Aug 06, 2012 | 57.91 | 58.37 | 57.81 | 58.16 | 211,151 | +0.22(+0.38%) |
Aug 03, 2012 | 56.54 | 58.13 | 56.27 | 57.94 | 257,649 | +2.33(+4.20%) |
Aug 02, 2012 | 54.67 | 55.66 | 53.98 | 55.61 | 310,872 | +0.67(+1.22%) |
Aug 01, 2012 | 55.88 | 56.09 | 54.74 | 54.94 | 487,813 | -0.48(-0.86%) |
Jul 31, 2012 | 56.55 | 57.11 | 55.36 | 55.42 | 337,485 | -1.42(-2.49%) |
Jul 30, 2012 | 57.59 | 57.91 | 56.60 | 56.83 | 239,964 | -0.71(-1.23%) |
Jul 27, 2012 | 57.33 | 58.02 | 56.59 | 57.54 | 522,551 | +0.66(+1.16%) |
Jul 26, 2012 | 57.47 | 57.62 | 56.07 | 56.88 | 228,927 | +0.59(+1.05%) |
Jul 25, 2012 | 56.95 | 57.68 | 55.99 | 56.29 | 240,719 | -0.26(-0.46%) |
Jul 24, 2012 | 57.56 | 57.67 | 55.51 | 56.55 | 457,996 | -0.97(-1.68%) |
Jul 23, 2012 | 55.79 | 58.04 | 55.69 | 57.51 | 454,415 | +0.36(+0.64%) |
Jul 20, 2012 | 57.27 | 58.05 | 57.09 | 57.15 | 237,697 | -0.65(-1.13%) |
Jul 19, 2012 | 58.79 | 59.25 | 57.57 | 57.80 | 322,625 | -0.88(-1.50%) |
Jul 18, 2012 | 56.69 | 59.71 | 56.59 | 58.68 | 448,259 | +1.82(+3.20%) |
Jul 17, 2012 | 56.87 | 57.56 | 55.79 | 56.86 | 230,280 | +0.31(+0.54%) |
Jul 16, 2012 | 56.17 | 56.81 | 55.58 | 56.56 | 768,050 | +0.10(+0.17%) |
Jul 13, 2012 | 55.89 | 56.95 | 55.89 | 56.46 | 233,555 | +0.69(+1.23%) |
Jul 12, 2012 | 55.07 | 56.37 | 54.32 | 55.77 | 502,594 | +0.37(+0.67%) |
Jul 11, 2012 | 55.38 | 56.02 | 55.01 | 55.40 | 439,790 | +0.19(+0.35%) |
Jul 10, 2012 | 57.63 | 57.95 | 54.95 | 55.21 | 371,198 | -1.47(-2.59%) |
Jul 09, 2012 | 56.99 | 57.28 | 56.19 | 56.68 | 507,464 | -0.52(-0.90%) |
Jul 06, 2012 | 56.92 | 57.67 | 56.80 | 57.20 | 424,443 | -0.79(-1.37%) |
Jul 05, 2012 | 56.75 | 58.64 | 56.51 | 57.99 | 622,875 | +1.07(+1.88%) |
Jul 03, 2012 | 56.28 | 57.23 | 55.35 | 56.92 | 420,353 | +0.64(+1.14%) |